Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	169.10p on 05-05-2026 at 18:40:08
Change	-2.60p -1.51%
Buy	168.90p
Sell	168.60p

Last Trade:	Buy 36,230.00 at 169.086p
Day's Volume:	3,092,185
Last Close:	169.10p
Open:	169.20p
ISIN:	GB0004657408

Day's Range	168.00p - 172.80p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£2.13b
VWAP:	170.313p
Shares in Issue:	1.26b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	36,230	169.086p	SI Trade Negotiated Trade	16:47:09 - 05-May-26
Buy*	24,317	170.291p	SI Trade Negotiated Trade	16:47:09 - 05-May-26
Buy*	1,008	169.10p	SI Trade	16:35:23 - 05-May-26
Buy*	7,235	169.10p	SI Trade	16:35:23 - 05-May-26
Buy*	1	169.10p	SI Trade	16:35:23 - 05-May-26
Buy*	1	169.10p	SI Trade	16:35:23 - 05-May-26
Buy*	22,667	169.10p	SI Trade	16:35:23 - 05-May-26
Buy*	261	169.10p	SI Trade	16:35:23 - 05-May-26
Buy*	63	169.10p	SI Trade	16:35:23 - 05-May-26
Buy*	1	169.10p	SI Trade	16:35:23 - 05-May-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	169.20	172.80	168.00	169.10	3,092,185
4th May 2026 (Mon)	171.70	171.70	171.70	171.70	0
1st May 2026 (Fri)	171.10	173.90	171.10	171.70	1,466,583
30th Apr 2026 (Thu)	171.60	174.40	170.70	173.80	4,736,456
29th Apr 2026 (Wed)	170.40	171.70	169.40	170.10	1,925,366
28th Apr 2026 (Tue)	172.00	172.70	168.20	171.20	4,131,730
27th Apr 2026 (Mon)	174.80	176.00	174.00	174.20	1,728,132
24th Apr 2026 (Fri)	175.40	177.50	174.60	175.50	2,207,092
23rd Apr 2026 (Thu)	178.40	180.00	176.90	178.20	5,333,927
22nd Apr 2026 (Wed)	181.70	181.70	178.20	178.50	1,978,958
21st Apr 2026 (Tue)	185.60	185.60	180.00	180.50	1,189,887
20th Apr 2026 (Mon)	183.20	183.30	179.90	181.00	1,552,312
17th Apr 2026 (Fri)	184.30	184.70	180.30	184.70	4,494,095
16th Apr 2026 (Thu)	185.00	188.10	181.40	183.80	3,848,325
15th Apr 2026 (Wed)	188.00	188.00	178.80	180.00	1,817,245
14th Apr 2026 (Tue)	181.60	185.70	181.60	185.70	2,117,060
13th Apr 2026 (Mon)	182.50	183.10	180.70	181.00	1,997,040
10th Apr 2026 (Fri)	184.00	184.00	180.10	182.50	2,302,996
9th Apr 2026 (Thu)	180.50	180.80	178.90	179.70	2,244,370
8th Apr 2026 (Wed)	178.50	181.60	177.80	180.50	3,965,397
7th Apr 2026 (Tue)	173.20	175.70	172.00	172.20	3,174,801
6th Apr 2026 (Mon)	173.20	173.20	173.20	173.20	0

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 4:30 pm	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:01 am	RNS	Mitie enhances data centre projects capability
16th Apr 2026 7:00 am	RNS	FY26 Trading Update
15th Apr 2026 4:30 pm	RNS	Director/PDMR Shareholding
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
10th Apr 2026 7:00 am	RNS	Transaction in Own Shares
9th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82